Skip to main content
Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
99.97
-2.70 (-2.63%)
At close: Jan 17, 2025, 4:00 PM
101.07
+1.10 (1.10%)
Pre-market: Jan 21, 2025, 8:00 AM EST

Crocs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025102.44102.5999.4499.9799.97-2.63%1,776,695
Jan 16, 2025103.66103.88101.56102.67102.67-1.17%1,339,019
Jan 15, 2025108.36108.70103.71103.89103.89-1.17%963,175
Jan 14, 2025106.89108.41104.35105.12105.12-0.61%1,153,555
Jan 13, 2025108.96109.84103.69105.77105.77-3.88%1,545,708
Jan 10, 2025107.99110.39107.41110.04110.040.33%764,703
Jan 8, 2025109.42109.99107.51109.68109.68-1.24%808,473
Jan 7, 2025113.12113.81110.39111.06111.06-0.90%861,518
Jan 6, 2025112.80115.08111.24112.07112.071.15%1,264,148
Jan 3, 2025110.60111.74109.26110.80110.800.70%729,770
Jan 2, 2025110.55112.40109.83110.03110.030.46%934,800
Dec 31, 2024109.59110.65108.68109.53109.530.75%905,476
Dec 30, 2024109.45109.92106.82108.71108.71-1.82%1,057,832
Dec 27, 2024112.46114.16110.63110.72110.72-1.97%930,381
Dec 26, 2024112.09113.78111.77112.95112.950.60%980,164
Dec 24, 2024113.27113.50110.80112.28112.28-0.87%483,625
Dec 23, 2024111.31115.39111.14113.27113.271.26%1,354,560
Dec 20, 2024105.26113.00104.47111.86111.865.85%2,773,766
Dec 19, 2024108.39109.36104.63105.68105.68-1.09%1,271,304
Dec 18, 2024111.73112.27106.46106.85106.85-4.21%1,491,951
Dec 17, 2024109.00113.10108.66111.55111.552.38%1,353,297
Dec 16, 2024111.34112.99108.88108.96108.96-2.47%1,498,689
Dec 13, 2024113.21113.35110.33111.72111.72-1.08%1,095,839
Dec 12, 2024113.08113.96112.30112.94112.94-0.38%1,067,718
Dec 11, 2024112.40114.07112.32113.37113.371.73%1,444,222
Dec 10, 2024110.84113.10110.22111.44111.440.77%1,172,507
Dec 9, 2024110.12112.00108.50110.59110.590.77%1,423,292
Dec 6, 2024111.77112.45109.56109.75109.75-0.15%1,035,367
Dec 5, 2024113.25113.46109.54109.91109.91-2.97%1,208,906
Dec 4, 2024111.33114.03111.23113.28113.281.82%1,231,667
Dec 3, 2024109.80111.63107.61111.25111.251.43%1,344,800
Dec 2, 2024106.24110.18105.83109.68109.683.86%1,417,558
Nov 29, 2024105.99106.74104.56105.60105.60-760,643
Nov 27, 2024105.21107.28105.07105.60105.601.48%1,849,084
Nov 26, 2024108.08108.22104.03104.06104.06-4.12%1,313,112
Nov 25, 2024107.44109.64107.11108.53108.532.31%2,041,985
Nov 22, 2024103.80107.73103.75106.08106.084.19%1,921,879
Nov 21, 202498.98102.4097.29101.81101.813.27%1,479,260
Nov 20, 202497.3199.6397.1298.5998.590.62%1,202,344
Nov 19, 202495.3299.5095.0597.9897.981.52%1,487,453
Nov 18, 202497.4398.2695.7996.5196.51-1.30%1,258,541
Nov 15, 2024100.72100.9697.4397.7897.78-2.08%1,373,750
Nov 14, 202499.65101.7098.6899.8699.860.91%1,809,700
Nov 13, 2024100.75102.6098.5998.9698.96-2.96%1,730,975
Nov 12, 2024103.12103.90101.30101.98101.98-0.85%1,191,367
Nov 11, 2024102.26104.28101.90102.85102.851.53%1,457,850
Nov 8, 2024101.57101.9999.53101.30101.30-0.55%1,836,388
Nov 7, 2024102.50105.14101.50101.86101.86-0.86%1,792,940
Nov 6, 2024106.48107.80101.14102.74102.74-2.36%2,382,251
Nov 5, 2024106.01106.72104.67105.22105.22-1.01%1,615,597
Nov 4, 2024105.29108.25105.13106.29106.290.08%1,253,504
Nov 1, 2024108.00108.71105.70106.21106.21-1.49%1,880,424
Oct 31, 2024109.56110.89106.48107.82107.82-1.08%2,365,861
Oct 30, 2024110.15113.20108.72109.00109.00-2.31%3,539,982
Oct 29, 2024113.75117.76111.16111.58111.58-19.17%9,251,427
Oct 28, 2024135.44139.96135.35138.05138.053.21%2,281,658
Oct 25, 2024134.00137.00132.78133.75133.752.89%1,491,174
Oct 24, 2024132.95132.95129.69129.99129.99-0.99%819,995
Oct 23, 2024132.57134.85130.35131.29131.29-0.80%769,991
Oct 22, 2024137.03137.10132.29132.35132.35-4.25%1,217,217
Oct 21, 2024138.66139.04136.45138.23138.23-0.84%868,305
Oct 18, 2024137.92139.47137.04139.40139.402.43%895,188
Oct 17, 2024139.29139.29135.27136.09136.09-1.05%900,069
Oct 16, 2024141.07141.50135.77137.54137.54-2.07%1,164,403
Oct 15, 2024139.30144.23138.72140.45140.450.73%910,075
Oct 14, 2024139.65141.29137.05139.43139.43-0.09%1,132,545
Oct 11, 2024136.73139.75136.23139.55139.552.05%624,270
Oct 10, 2024134.78136.96133.84136.74136.741.21%830,792
Oct 9, 2024137.24138.34134.90135.11135.11-0.37%684,477
Oct 8, 2024135.74137.25134.63135.61135.61-0.68%755,744
Oct 7, 2024141.51141.51134.51136.54136.54-3.80%931,822
Oct 4, 2024140.86142.74140.28141.93141.932.86%813,650
Oct 3, 2024138.92140.97136.19137.99137.99-2.00%830,119
Oct 2, 2024139.27142.46138.51140.80140.80-0.59%933,954
Oct 1, 2024144.10144.44139.42141.63141.63-2.20%877,037
Sep 30, 2024144.09145.26141.84144.81144.810.35%835,746
Sep 27, 2024148.01148.25143.90144.31144.31-2.10%975,883
Sep 26, 2024147.50151.13145.42147.40147.403.05%1,159,716
Sep 25, 2024145.36146.45141.81143.04143.04-1.24%891,668
Sep 24, 2024145.00147.11143.93144.83144.830.75%1,105,341
Sep 23, 2024140.50144.09137.94143.75143.753.38%1,084,806
Sep 20, 2024138.16140.34137.64139.05139.050.82%1,491,867
Sep 19, 2024142.95144.32134.45137.92137.92-1.35%1,257,257
Sep 18, 2024138.53143.00138.30139.81139.811.00%854,314
Sep 17, 2024135.80139.79135.80138.43138.432.18%1,118,910
Sep 16, 2024129.08136.87129.08135.47135.475.20%1,462,828
Sep 13, 2024128.60131.08128.57128.77128.770.81%825,808
Sep 12, 2024128.14128.87126.54127.73127.73-0.32%736,269
Sep 11, 2024125.37128.83123.20128.14128.142.16%911,429
Sep 10, 2024126.70129.18124.85125.43125.43-0.24%1,091,299
Sep 9, 2024131.01131.97125.52125.73125.73-3.15%1,180,487
Sep 6, 2024135.42136.37129.70129.82129.82-4.28%999,988
Sep 5, 2024138.73138.73135.17135.62135.62-2.38%666,821
Sep 4, 2024138.39140.71138.11138.92138.92-0.71%741,076
Sep 3, 2024145.28145.70139.13139.92139.92-4.28%912,492
Aug 30, 2024146.98146.98143.05146.17146.170.61%601,931
Aug 29, 2024143.43147.32142.22145.28145.281.52%774,015
Aug 28, 2024142.94143.85139.85143.11143.11-0.05%785,790
Aug 27, 2024139.36143.59137.84143.18143.182.22%737,685
Aug 26, 2024144.51144.51138.92140.08140.08-3.19%978,434